Select Dividend Ishares ETF (NQ: DVY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	81.00	81.68	81.00	81.51	571,448	+0.36(+0.44%)
Sep 27, 2018	81.29	81.65	81.07	81.15	552,949	+0.03(+0.04%)
Sep 26, 2018	81.70	81.77	81.03	81.12	545,513	-0.43(-0.52%)
Sep 25, 2018	82.14	82.26	81.49	81.54	645,259	-0.61(-0.74%)
Sep 24, 2018	82.74	82.89	82.15	82.15	584,036	-0.66(-0.80%)
Sep 21, 2018	82.74	82.97	82.63	82.81	290,220	+0.20(+0.25%)
Sep 20, 2018	82.54	82.66	82.26	82.61	536,081	+0.29(+0.35%)
Sep 19, 2018	82.86	82.93	82.21	82.32	419,251	-0.57(-0.68%)
Sep 18, 2018	82.85	83.06	82.55	82.89	437,483	+0.15(+0.19%)
Sep 17, 2018	82.72	83.01	82.64	82.73	361,163	-0.05(-0.06%)
Sep 14, 2018	82.64	82.81	82.19	82.78	1,161,251	+0.09(+0.11%)
Sep 13, 2018	82.58	82.83	82.49	82.69	660,951	+0.12(+0.15%)
Sep 12, 2018	82.30	82.69	82.30	82.57	705,256	+0.27(+0.32%)
Sep 11, 2018	82.22	82.51	82.19	82.30	340,888	-0.06(-0.07%)
Sep 10, 2018	82.47	82.76	82.31	82.36	401,087	+0.31(+0.38%)
Sep 07, 2018	82.04	82.31	81.87	82.05	292,195	-0.35(-0.42%)
Sep 06, 2018	82.42	82.68	82.23	82.40	482,040	+0.01(+0.01%)
Sep 05, 2018	81.91	82.44	81.68	82.39	416,753	+0.53(+0.64%)
Sep 04, 2018	81.72	82.02	81.62	81.87	422,740	+0.04(+0.05%)
Aug 31, 2018		81.83	81.83	81.83	0	-0.14(-0.17%)
Aug 30, 2018	82.16	82.25	81.79	81.96	299,424	-0.32(-0.38%)
Aug 29, 2018	82.17	82.43	81.90	82.28	388,370	+0.13(+0.16%)
Aug 28, 2018	82.25	82.48	82.07	82.15	436,610	-0.13(-0.16%)
Aug 27, 2018	82.34	82.51	82.17	82.28	356,061	+0.12(+0.15%)
Aug 24, 2018	82.08	82.25	81.84	82.16	298,367	+0.22(+0.27%)
Aug 23, 2018	82.15	82.15	81.83	81.94	489,985	-0.14(-0.17%)
Aug 22, 2018	82.60	82.60	82.05	82.08	390,012	-0.45(-0.54%)
Aug 21, 2018	82.62	82.65	82.38	82.52	459,698	-0.02(-0.02%)
Aug 20, 2018	82.28	82.61	82.23	82.54	360,292	+0.40(+0.48%)
Aug 17, 2018	81.62	82.30	81.62	82.14	389,717	+0.47(+0.58%)
Aug 16, 2018	81.09	81.74	81.06	81.67	421,994	+0.84(+1.04%)
Aug 15, 2018	80.96	80.96	80.58	80.83	650,520	-0.58(-0.71%)
Aug 14, 2018	80.89	81.42	80.76	81.40	872,132	+0.76(+0.94%)
Aug 13, 2018	80.81	80.96	80.46	80.64	377,680	-0.17(-0.21%)
Aug 10, 2018	80.80	81.09	80.69	80.81	294,911	-0.32(-0.40%)
Aug 09, 2018	80.93	81.25	80.93	81.14	391,294	+0.14(+0.17%)
Aug 08, 2018	81.08	81.12	80.76	81.00	664,884	-0.16(-0.20%)
Aug 07, 2018	81.08	81.29	81.03	81.16	299,563	+0.11(+0.13%)
Aug 06, 2018	80.89	81.20	80.89	81.06	321,610	+0.03(+0.04%)
Aug 03, 2018	80.63	81.09	80.56	81.02	374,533	+0.49(+0.61%)
Aug 02, 2018	79.88	80.59	79.80	80.53	509,108	+0.29(+0.36%)
Aug 01, 2018	80.85	80.85	80.08	80.24	683,412	-0.74(-0.91%)
Jul 31, 2018	80.55	81.04	80.42	80.97	543,337	+0.66(+0.82%)
Jul 30, 2018	80.21	80.52	80.18	80.32	472,452	+0.10(+0.12%)
Jul 27, 2018	80.46	80.68	80.03	80.22	317,872	-0.23(-0.29%)
Jul 26, 2018		80.63	80.00	80.46	678,622	+0.45(+0.57%)
Jul 25, 2018	79.72	80.02	79.52	80.00	452,030	+0.23(+0.29%)
Jul 24, 2018		79.59	79.33	79.77	416,786	+0.18(+0.22%)
Jul 23, 2018		79.76	79.36	79.59	393,302	-0.11(-0.14%)
Jul 20, 2018		80.04	79.53	79.70	708,999	-0.41(-0.51%)
Jul 19, 2018	79.91	80.34	79.71	80.11	2,320,334	+0.19(+0.23%)
Jul 18, 2018	79.90	79.93	79.60	79.92	840,084	-0.02(-0.02%)
Jul 17, 2018	79.78	80.07	79.77	79.94	1,097,110	+0.09(+0.11%)
Jul 16, 2018	80.16	80.16	79.65	79.85	796,394	-0.28(-0.35%)
Jul 13, 2018	80.07	80.23	79.95	80.13	602,982	-0.01(-0.01%)
Jul 12, 2018	80.10	80.35	79.89	80.14	337,607	+0.04(+0.05%)
Jul 11, 2018	80.29	80.46	79.98	80.10	684,554	-0.51(-0.63%)
Jul 10, 2018	80.34	80.64	80.17	80.61	307,328	+0.41(+0.50%)
Jul 09, 2018	80.76	80.76	80.12	80.21	1,337,787	-0.20(-0.25%)
Jul 06, 2018	79.84	80.59	79.78	80.41	526,298	+0.50(+0.63%)
Jul 05, 2018	79.70	79.91	79.30	79.91	289,272	+0.53(+0.66%)
Jul 03, 2018		79.38	79.38	79.38	0	+0.24(+0.31%)
Jul 02, 2018	79.01	79.17	78.59	79.14	1,351,429	-0.04(-0.05%)
Jun 29, 2018	79.33	79.79	79.17	79.18	587,002	-0.04(-0.05%)
Jun 28, 2018	78.79	79.39	78.79	79.22	535,484	+0.20(+0.26%)
Jun 27, 2018	79.40	79.83	78.98	79.01	656,160	-0.20(-0.26%)
Jun 26, 2018	79.07	79.47	79.06	79.22	807,213	+0.11(+0.14%)
Jun 25, 2018	79.01	79.29	78.65	79.11	517,449	-0.10(-0.13%)
Jun 22, 2018	79.34	79.61	79.21	79.21	448,909	+0.24(+0.31%)
Jun 21, 2018	79.46	79.46	78.79	78.97	405,067	-0.41(-0.52%)
Jun 20, 2018	79.35	79.53	79.13	79.38	417,376	+0.06(+0.07%)
Jun 19, 2018	78.80	79.34	78.77	79.33	403,841	+0.08(+0.10%)
Jun 18, 2018	78.84	79.38	78.84	79.25	1,811,936	+0.08(+0.10%)
Jun 15, 2018		79.24	79.13	79.17	553,567	+0.04(+0.05%)
Jun 14, 2018	79.01	79.24	78.94	79.13	304,429	+0.18(+0.23%)
Jun 13, 2018	79.56	79.56	78.88	78.94	509,441	-0.60(-0.76%)
Jun 12, 2018	79.40	79.63	79.30	79.54	760,338	+0.21(+0.26%)
Jun 11, 2018	79.36	79.54	79.23	79.33	1,063,832	+0.09(+0.11%)
Jun 08, 2018	78.97	79.27	78.85	79.25	944,977	+0.22(+0.27%)
Jun 07, 2018	78.72	79.30	78.67	79.03	911,224	+0.32(+0.41%)
Jun 06, 2018	78.98	78.98	78.38	78.71	888,398	-0.10(-0.13%)
Jun 05, 2018	78.75	78.94	78.63	78.81	424,187	+0.16(+0.20%)
Jun 04, 2018	78.76	79.10	78.49	78.65	338,358	+0.12(+0.15%)
Jun 01, 2018	78.70	78.90	78.41	78.53	603,153	+0.06(+0.08%)
May 31, 2018	79.00	79.00	78.25	78.47	916,234	-0.56(-0.71%)
May 30, 2018	78.33	79.22	78.20	79.03	969,435	+1.01(+1.30%)
May 29, 2018	78.09	78.42	77.72	78.02	833,657	-0.42(-0.53%)
May 25, 2018		78.44	78.44	78.44	0	-0.27(-0.35%)
May 24, 2018	78.35	78.74	78.19	78.71	463,153	+0.19(+0.25%)
May 23, 2018	78.12	78.55	78.07	78.52	365,248	+0.10(+0.13%)
May 22, 2018	78.73	78.94	78.33	78.41	436,134	-0.20(-0.26%)
May 21, 2018	78.36	78.69	78.23	78.61	544,239	+0.52(+0.67%)
May 18, 2018	78.21	78.33	77.95	78.09	496,169	-0.17(-0.22%)
May 17, 2018	78.23	78.64	78.14	78.26	299,562	+0.07(+0.09%)
May 16, 2018	78.07	78.31	77.87	78.19	385,772	+0.30(+0.38%)
May 15, 2018	77.70	77.92	77.44	77.89	917,651	-0.25(-0.32%)
May 14, 2018	78.30	78.39	77.92	78.14	839,489	+0.10(+0.12%)
May 11, 2018	77.97	78.24	77.89	78.04	461,402	+0.13(+0.16%)
May 10, 2018	77.39	77.95	77.32	77.91	739,665	+0.71(+0.92%)
May 09, 2018	76.88	77.29	76.87	77.21	521,335	+0.35(+0.45%)
May 08, 2018	77.33	77.33	76.46	76.86	838,417	-0.53(-0.69%)
May 07, 2018	77.64	77.78	77.24	77.39	448,104	-0.14(-0.18%)
May 04, 2018	76.64	77.82	76.57	77.53	566,522	+0.74(+0.96%)
May 03, 2018	76.56	77.04	75.94	76.79	463,892	-0.05(-0.06%)
May 02, 2018	76.84	77.32	76.68	76.84	418,292	-0.20(-0.26%)
May 01, 2018	77.20	77.20	76.43	77.04	1,396,790	-0.35(-0.46%)
Apr 30, 2018	77.96	78.33	77.39	77.39	630,007	-0.55(-0.70%)
Apr 27, 2018	77.66	78.14	77.58	77.94	403,313	+0.18(+0.24%)
Apr 26, 2018	77.38	77.86	77.06	77.75	413,356	+0.54(+0.70%)
Apr 25, 2018	76.84	77.34	76.55	77.21	414,925	+0.16(+0.21%)
Apr 24, 2018	77.45	77.94	76.68	77.05	831,353	-0.24(-0.31%)
Apr 23, 2018	77.05	77.43	76.94	77.29	570,616	+0.26(+0.33%)
Apr 20, 2018	77.37	77.71	76.78	77.04	617,549	-0.46(-0.59%)
Apr 19, 2018	77.76	77.91	77.09	77.50	510,656	-0.55(-0.71%)
Apr 18, 2018	78.11	78.64	78.05	78.05	818,514	-0.11(-0.14%)
Apr 17, 2018	77.85	78.39	77.82	78.16	533,082	+0.51(+0.66%)
Apr 16, 2018	77.17	77.78	77.08	77.65	1,358,948	+0.85(+1.11%)
Apr 13, 2018	76.86	77.13	76.61	76.80	568,188	+0.20(+0.26%)
Apr 12, 2018	76.86	77.20	76.46	76.60	840,219	-0.14(-0.19%)
Apr 11, 2018	76.57	76.99	76.35	76.74	565,831	-0.17(-0.22%)
Apr 10, 2018	76.82	77.19	76.53	76.91	1,012,044	+0.74(+0.97%)
Apr 09, 2018	76.30	77.10	76.11	76.17	669,969	+0.08(+0.11%)
Apr 06, 2018	76.86	77.23	75.56	76.09	989,706	-1.24(-1.60%)
Apr 05, 2018	76.78	77.52	76.48	77.33	674,499	+0.66(+0.86%)
Apr 04, 2018	75.10	76.73	74.96	76.67	837,379	+0.68(+0.90%)
Apr 03, 2018	75.35	76.13	75.16	75.98	1,006,026	+0.88(+1.18%)
Apr 02, 2018	76.37	76.53	74.51	75.10	1,152,259	-1.33(-1.73%)
Mar 29, 2018		76.43	76.43	76.43	0	+0.79(+1.04%)
Mar 28, 2018	75.76	76.07	75.45	75.64	1,252,653	+0.00(+0.00%)
Mar 27, 2018	75.83	76.47	75.30	75.64	1,013,905	-0.07(-0.10%)
Mar 26, 2018	75.04	75.80	74.74	75.71	1,222,655	+1.40(+1.88%)
Mar 23, 2018	75.57	76.00	74.21	74.31	1,377,744	-1.24(-1.64%)
Mar 22, 2018	76.28	76.80	75.51	75.55	1,359,065	-1.31(-1.70%)
Mar 21, 2018	76.64	77.55	76.61	76.86	1,137,361	+0.02(+0.02%)
Mar 20, 2018	77.04	77.35	76.71	76.84	485,726	-0.10(-0.12%)
Mar 19, 2018	77.61	77.70	76.54	76.94	932,291	-0.79(-1.02%)
Mar 16, 2018	77.17	77.93	77.17	77.73	578,666	+0.50(+0.65%)
Mar 15, 2018	77.44	77.50	77.10	77.23	2,510,043	-0.02(-0.02%)
Mar 14, 2018	77.75	78.01	77.12	77.24	1,181,667	-0.35(-0.45%)
Mar 13, 2018	78.04	78.36	77.44	77.59	1,021,773	-0.26(-0.34%)
Mar 12, 2018	78.06	78.12	77.66	77.86	1,251,118	-0.11(-0.14%)
Mar 09, 2018	77.46	77.99	77.27	77.97	959,787	+0.88(+1.15%)
Mar 08, 2018	77.14	77.25	76.73	77.08	675,121	+0.04(+0.05%)
Mar 07, 2018		77.18	76.49	77.04	837,545	-0.32(-0.41%)
Mar 06, 2018	77.52	77.55	76.88	77.36	1,275,167	-0.06(-0.08%)
Mar 05, 2018	76.03	77.60	76.02	77.43	870,883	+0.93(+1.22%)
Mar 02, 2018	75.62	76.62	75.54	76.49	1,075,597	+0.41(+0.53%)
Mar 01, 2018	76.63	77.32	75.65	76.09	1,326,325	-0.73(-0.94%)
Feb 28, 2018	77.81	78.09	76.77	76.81	1,270,471	-0.81(-1.05%)
Feb 27, 2018	78.72	79.11	77.62	77.62	951,628	-1.03(-1.31%)
Feb 26, 2018	78.54	78.72	78.09	78.65	991,562	+0.37(+0.47%)
Feb 23, 2018	77.19	78.30	77.19	78.29	727,831	+1.35(+1.76%)
Feb 22, 2018	76.85	77.58	76.74	76.93	797,674	+0.25(+0.33%)
Feb 21, 2018	77.17	78.06	76.68	76.68	881,942	-0.60(-0.77%)
Feb 20, 2018	77.74	77.88	77.04	77.27	979,099	-0.82(-1.05%)
Feb 16, 2018		78.10	78.10	78.10	0	+0.11(+0.14%)
Feb 15, 2018		78.04	77.13	77.98	1,139,061	+0.97(+1.26%)
Feb 14, 2018	75.74	77.24	75.74	77.01	1,217,404	+0.73(+0.95%)
Feb 13, 2018		76.47		76.29	825,221	+0.29(+0.38%)
Feb 12, 2018	75.70	76.44	75.17	76.00	1,186,994	+0.88(+1.18%)
Feb 09, 2018	74.58	75.66	73.06	75.11	1,814,543	+1.06(+1.43%)
Feb 08, 2018	76.19	76.25	74.01	74.05	1,512,703	-2.15(-2.82%)
Feb 07, 2018	76.27	77.39	76.02	76.21	1,431,085	-0.08(-0.10%)
Feb 06, 2018	74.37	76.53	73.93	76.29	3,063,998	-0.22(-0.28%)
Feb 05, 2018	77.86	78.57	75.53	76.50	2,878,502	-2.00(-2.55%)
Feb 02, 2018	79.39	79.59	78.47	78.50	1,165,057	-1.38(-1.73%)
Feb 01, 2018	80.38	80.38	79.55	79.88	1,080,396	-0.34(-0.43%)
Jan 31, 2018	80.41	80.41	79.74	80.22	1,156,780	+0.03(+0.04%)
Jan 30, 2018	80.25	80.53	80.06	80.19	948,036	-0.64(-0.79%)
Jan 29, 2018	81.30	81.39	80.80	80.83	999,665	-0.72(-0.88%)
Jan 26, 2018	80.81	81.55	80.81	81.55	603,329	+0.76(+0.94%)
Jan 25, 2018	80.63	80.80	80.29	80.79	674,318	+0.25(+0.32%)
Jan 24, 2018	80.85	80.88	80.28	80.53	780,256	-0.14(-0.18%)
Jan 23, 2018	80.54	80.86	80.42	80.68	891,252	+0.17(+0.21%)
Jan 22, 2018	80.14	80.51	80.11	80.51	1,154,606	+0.37(+0.47%)
Jan 19, 2018	79.79	80.14	79.68	80.14	665,978	+0.58(+0.73%)
Jan 18, 2018	79.77	79.96	79.39	79.55	1,294,473	-0.38(-0.48%)
Jan 17, 2018	79.47	80.14	79.47	79.94	829,817	+0.58(+0.73%)
Jan 16, 2018	80.31	80.36	79.15	79.35	1,131,963	-0.64(-0.80%)
Jan 12, 2018		79.99	79.99	79.99	0	+0.31(+0.39%)
Jan 11, 2018	78.94	79.69	78.94	79.68	2,229,564	+0.75(+0.95%)
Jan 10, 2018		79.12		78.93	1,026,467	-0.13(-0.16%)
Jan 09, 2018	79.43	79.55	79.04	79.06	1,251,032	-0.26(-0.33%)
Jan 08, 2018	78.97	79.38	78.97	79.32	1,447,083	+0.47(+0.60%)
Jan 05, 2018	78.80	78.95	78.57	78.85	847,894	+0.17(+0.21%)
Jan 04, 2018	78.77	78.89	78.64	78.68	954,277	-0.06(-0.08%)
Jan 03, 2018	78.52	78.91	78.52	78.75	685,519	+0.10(+0.13%)
Jan 02, 2018	78.75	78.88	78.46	78.64	1,326,184	+0.10(+0.12%)
Dec 29, 2017		78.55	78.55	78.55	0	-0.12(-0.15%)
Dec 28, 2017	78.80	78.80	78.40	78.67	513,233	+0.18(+0.23%)
Dec 27, 2017	78.66	78.68	78.42	78.49	625,546	+0.03(+0.04%)
Dec 26, 2017	78.49	78.73	78.41	78.45	396,716	+0.10(+0.12%)
Dec 22, 2017	78.22	78.42	78.11	78.36	612,387	+0.19(+0.24%)
Dec 21, 2017	78.13	78.36	77.87	78.17	653,602	-0.02(-0.02%)
Dec 20, 2017	78.62	78.62	78.11	78.18	825,047	-0.14(-0.17%)
Dec 19, 2017	78.90	79.02	78.27	78.32	668,056	+0.23(+0.29%)
Dec 18, 2017	78.07	78.40	77.98	78.09	1,068,181	+0.32(+0.41%)
Dec 15, 2017	77.22	78.07	77.22	77.77	868,737	+0.58(+0.75%)
Dec 14, 2017	77.81	77.85	77.13	77.19	1,068,703	-0.49(-0.63%)
Dec 13, 2017	77.55	77.89	77.48	77.67	463,308	+0.24(+0.31%)
Dec 12, 2017	77.74	77.86	77.42	77.43	586,290	-0.33(-0.42%)
Dec 11, 2017	77.76	77.78	77.49	77.76	609,834	+0.09(+0.12%)
Dec 08, 2017	77.29	77.67	77.06	77.67	635,423	+0.51(+0.66%)
Dec 07, 2017	76.84	77.17	76.77	77.16	612,346	+0.29(+0.38%)
Dec 06, 2017	76.71	77.01	76.91	76.87	788,006	-0.05(-0.06%)
Dec 05, 2017	77.75	77.77	76.87	76.91	943,248	-0.61(-0.79%)
Dec 04, 2017	77.53	78.05	77.53	77.53	792,054	+0.40(+0.52%)
Dec 01, 2017	77.46	77.50	76.59	77.13	938,288	-0.19(-0.24%)
Nov 30, 2017	76.84	77.60	76.84	77.31	1,082,136	+0.58(+0.76%)
Nov 29, 2017	76.08	76.75	76.05	76.73	761,570	+0.67(+0.88%)
Nov 28, 2017	75.35	76.08	75.28	76.07	1,070,978	+0.93(+1.23%)
Nov 27, 2017	75.08	75.24	74.99	75.14	516,284	+0.20(+0.26%)
Nov 24, 2017	75.06	75.23	74.94	74.95	344,613	-0.03(-0.04%)
Nov 22, 2017	75.08	75.11	74.91	74.98	734,231	-0.01(-0.01%)
Nov 21, 2017	75.05	75.10	74.96	74.98	588,315	+0.20(+0.27%)
Nov 20, 2017	74.64	74.88	74.58	74.78	418,392	+0.09(+0.13%)
Nov 17, 2017	74.66	74.78	74.62	74.69	371,006	+0.01(+0.01%)
Nov 16, 2017	74.38	74.83	74.35	74.68	764,458	+0.38(+0.51%)
Nov 15, 2017	74.54	74.64	74.27	74.30	661,104	-0.63(-0.84%)
Nov 14, 2017	74.49	74.93	74.44	74.93	1,112,444	+0.26(+0.35%)
Nov 13, 2017	74.15	74.72	74.15	74.67	420,715	+0.25(+0.34%)
Nov 10, 2017	74.19	74.51	74.19	74.42	338,114	-0.01(-0.01%)
Nov 09, 2017	74.15	74.45	74.07	74.43	593,460	-0.07(-0.09%)
Nov 08, 2017	74.19	74.58	74.16	74.50	378,429	+0.16(+0.22%)
Nov 07, 2017	74.38	74.48	74.19	74.33	549,391	+0.02(+0.03%)
Nov 06, 2017	74.15	74.44	74.15	74.31	400,192	-0.02(-0.03%)
Nov 03, 2017	74.34	74.49	74.20	74.33	392,239	-0.05(-0.06%)
Nov 02, 2017	74.23	74.46	73.96	74.38	517,947	+0.20(+0.26%)
Nov 01, 2017	74.51	74.68	74.13	74.19	573,718	-0.12(-0.16%)
Oct 31, 2017	74.43	74.45	74.11	74.30	541,590	+0.11(+0.15%)
Oct 30, 2017	74.48	74.49	74.14	74.19	502,399	-0.34(-0.46%)
Oct 27, 2017	74.52	74.54	73.99	74.54	569,282	-0.03(-0.04%)
Oct 26, 2017	74.40	74.78	74.40	74.57	767,622	+0.16(+0.22%)
Oct 25, 2017	74.66	74.74	73.97	74.40	897,908	-0.42(-0.57%)
Oct 24, 2017	74.84	75.06	74.72	74.83	921,251	-0.01(-0.01%)
Oct 23, 2017	75.00	75.17	74.80	74.84	668,128	-0.11(-0.15%)
Oct 20, 2017	74.58	74.95	74.52	74.95	524,768	+0.42(+0.57%)
Oct 19, 2017	74.30	74.52	74.13	74.52	505,274	+0.10(+0.14%)
Oct 18, 2017	74.44	74.77	74.30	74.42	453,614	-0.02(-0.03%)
Oct 17, 2017	74.50	74.51	74.26	74.44	753,429	-0.06(-0.08%)
Oct 16, 2017	74.40	74.57	74.29	74.51	1,053,579	-0.01(-0.01%)
Oct 13, 2017	74.75	74.84	74.48	74.51	438,467	-0.05(-0.06%)
Oct 12, 2017	74.23	74.60	74.21	74.56	1,717,266	+0.22(+0.30%)
Oct 11, 2017	74.15	74.44	74.15	74.34	411,693	+0.07(+0.10%)
Oct 10, 2017	73.71	74.27	73.71	74.27	613,160	+0.46(+0.63%)
Oct 09, 2017	73.76	73.95	73.71	73.81	449,334	+0.06(+0.09%)
Oct 06, 2017	73.75	73.86	73.63	73.75	465,034	-0.29(-0.39%)
Oct 05, 2017	73.99	74.14	73.79	74.04	637,541	+0.09(+0.13%)
Oct 04, 2017	73.78	73.95	73.59	73.94	446,798	+0.19(+0.26%)
Oct 03, 2017	73.71	73.76	73.38	73.75	586,226	+0.05(+0.06%)